Ningxia Baofeng Energy Group Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	13.310	13.400	13.110	13.310	13.160	20,526,575
2023-04-26	13.000	13.400	12.950	13.270	13.121	21,141,525
2023-04-25	13.160	13.290	12.870	13.040	12.893	21,302,449
2023-04-24	12.940	13.330	12.900	13.150	13.002	38,857,393
2023-04-21	13.560	13.560	12.680	12.940	12.795	115,682,790
2023-04-20	14.170	14.190	13.980	14.030	13.872	15,520,808
2023-04-19	14.440	14.520	14.160	14.220	14.060	14,726,163
2023-04-18	14.640	14.800	14.360	14.430	14.268	23,409,369
2023-04-17	14.190	14.910	14.110	14.660	14.495	38,375,791
2023-04-14	14.060	14.410	13.950	14.090	13.932	26,261,868
2023-04-13	14.150	14.280	13.900	14.080	13.922	19,885,652
2023-04-12	14.540	14.540	14.130	14.190	14.030	24,654,010
2023-04-11	14.280	14.560	14.180	14.540	14.377	28,964,195
2023-04-10	14.500	14.540	14.200	14.260	14.100	31,645,789
2023-04-07	14.650	14.900	14.280	14.480	14.317	24,310,999
2023-04-06	14.880	14.900	14.410	14.680	14.515	21,831,600
2023-04-04	15.120	15.120	14.750	14.880	14.713	17,689,005
2023-04-03	14.980	15.610	14.970	15.010	14.841	34,110,961
2023-03-31	14.570	14.990	14.520	14.750	14.584	23,287,228
2023-03-30	14.280	14.600	14.240	14.570	14.406	16,210,959
2023-03-29	14.490	14.550	14.230	14.350	14.189	21,965,666
2023-03-28	14.410	14.750	14.360	14.430	14.268	37,908,815
2023-03-27	14.730	14.730	13.880	14.290	14.129	70,152,954
2023-03-24	14.980	15.200	14.530	14.730	14.564	52,647,595
2023-03-23	15.010	15.080	14.800	14.960	14.792	14,962,521
2023-03-22	15.290	15.370	14.910	15.040	14.871	19,459,911
2023-03-21	14.980	15.350	14.970	15.240	15.069	18,135,911
2023-03-20	14.810	15.220	14.760	15.010	14.841	24,180,956
2023-03-17	15.130	15.290	14.750	14.820	14.653	25,513,910
2023-03-16	15.380	15.380	14.900	14.990	14.821	39,955,024
2023-03-15	15.390	15.580	15.370	15.490	15.316	17,559,492
2023-03-14	15.760	15.830	15.200	15.310	15.138	29,266,397
2023-03-13	15.310	15.850	15.310	15.750	15.573	24,182,789
2023-03-10	15.400	15.660	15.080	15.410	15.237	42,287,792
2023-03-09	15.950	16.230	15.780	15.840	15.662	15,177,046
2023-03-08	15.900	15.970	15.680	15.940	15.761	19,223,945
2023-03-07	16.000	16.390	15.810	15.920	15.741	31,785,351
2023-03-06	16.160	16.160	15.630	15.940	15.761	32,279,465
2023-03-03	16.200	16.300	15.950	16.160	15.978	23,250,118
2023-03-02	16.240	16.390	16.100	16.210	16.028	25,135,031
2023-03-01	15.750	16.350	15.700	16.240	16.057	47,812,618
2023-02-28	15.500	15.960	15.380	15.800	15.622	42,076,772
2023-02-27	15.460	15.750	15.360	15.460	15.286	23,849,059
2023-02-24	15.490	15.620	15.310	15.460	15.286	21,035,927
2023-02-23	15.630	15.710	15.390	15.540	15.365	33,761,741
2023-02-22	15.860	16.000	15.520	15.710	15.533	37,022,064
2023-02-21	15.960	16.430	15.810	15.970	15.790	46,997,412
2023-02-20	15.080	16.230	15.080	15.890	15.711	64,551,815
2023-02-17	14.920	15.270	14.860	15.090	14.920	32,488,081
2023-02-16	14.930	15.280	14.860	14.980	14.812	39,963,462
2023-02-15	15.100	15.280	14.850	14.980	14.812	41,015,689
2023-02-14	14.660	15.150	14.620	15.090	14.920	51,623,457
2023-02-13	14.970	15.000	14.500	14.660	14.495	46,587,603
2023-02-10	14.380	15.140	14.380	14.750	14.584	57,108,023
2023-02-09	13.870	14.450	13.850	14.390	14.228	36,924,522
2023-02-08	13.590	14.050	13.580	13.870	13.714	24,000,697
2023-02-07	13.420	13.640	13.360	13.580	13.427	21,699,784
2023-02-06	13.760	13.760	13.390	13.450	13.299	20,832,484
2023-02-03	13.760	13.850	13.520	13.730	13.576	19,396,951
2023-02-02	13.730	13.850	13.620	13.770	13.615	22,188,140

← NewerPage 15 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-30	0.1400 CNY
2022-12-27	0.1841 CNY
2022-05-12	0.3210 CNY
2021-05-20	0.3209 CNY
2020-06-04	0.3209 CNY
2019-09-27	0.3209 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.